Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bank of Ireland Group Plc ADR (OP: BKRIY )

11.46 -0.17 (-1.45%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2022 6.300 0 +0.00(+0.00%)
Apr 27, 2022 6.300 6.300 6.300 6.300 400 -0.82(-11.52%)
Apr 26, 2022 7.120 7.230 7.120 7.120 9,750 -0.03(-0.42%)
Apr 25, 2022 7.150 7.150 7.150 7.150 697 -0.08(-1.11%)
Apr 22, 2022 7.220 7.230 7.220 7.230 1,158 +0.18(+2.55%)
Apr 21, 2022 7.020 7.050 7.020 7.050 1,217 +0.30(+4.44%)
Apr 20, 2022 7.020 7.020 6.750 6.750 10,100 +0.08(+1.20%)
Apr 19, 2022 6.670 6.670 6.670 6.670 138 -0.06(-0.89%)
Apr 18, 2022 6.730 6.730 6.730 6.730 55,249 +0.00(+0.00%)
Apr 13, 2022 6.730 0 +0.30(+4.67%)
Apr 12, 2022 6.600 6.780 6.430 6.430 36,946 +0.19(+3.04%)
Apr 08, 2022 6.240 3,000 -0.04(-0.64%)
Apr 07, 2022 6.225 6.280 6.225 6.280 6,089 +0.11(+1.78%)
Apr 06, 2022 6.190 6.190 6.170 6.170 8,257 -0.76(-10.97%)
Mar 29, 2022 6.930 24 +0.53(+8.28%)
Mar 18, 2022 6.400 0 -0.07(-1.05%)
Mar 17, 2022 6.468 6.468 6.468 6.468 106 +0.02(+0.28%)
Mar 16, 2022 6.450 6.450 6.450 6.450 101 +0.33(+5.39%)
Mar 15, 2022 6.120 6.120 6.120 6.120 4,000 -0.33(-5.12%)
Mar 14, 2022 6.270 6.450 6.270 6.450 2,710 +0.17(+2.79%)
Mar 09, 2022 6.275 0 +0.47(+8.10%)
Mar 08, 2022 5.805 5.805 5.805 5.805 1,955 +0.44(+8.30%)
Mar 07, 2022 5.460 5.460 5.350 5.360 2,288 -0.42(-7.27%)
Mar 04, 2022 5.780 5.780 5.780 5.780 2,400 -0.39(-6.32%)
Mar 03, 2022 6.360 6.360 6.170 6.170 600 -0.48(-7.22%)
Feb 25, 2022 6.650 106 +0.43(+6.91%)
Feb 24, 2022 6.170 6.220 6.170 6.220 2,303 -1.26(-16.84%)
Feb 14, 2022 7.480 0 -0.27(-3.48%)
Feb 11, 2022 7.750 7.750 7.750 7.750 257 -0.02(-0.26%)
Feb 09, 2022 7.770 0 +0.47(+6.44%)
Feb 04, 2022 7.300 0 +0.33(+4.66%)
Feb 02, 2022 6.950 6.975 6.950 6.975 276 +0.58(+9.15%)
Jan 26, 2022 6.390 1 +0.21(+3.40%)
Jan 25, 2022 6.180 6.180 6.180 6.180 2,050 -0.22(-3.44%)
Jan 24, 2022 6.400 6.400 6.400 6.400 172 -0.14(-2.14%)
Jan 21, 2022 6.540 6.540 6.540 6.540 2,001 -0.05(-0.80%)
Jan 20, 2022 6.542 6.593 6.542 6.593 3,422 -0.11(-1.60%)
Jan 18, 2022 6.700 0 -0.12(-1.76%)
Jan 13, 2022 6.820 0 +0.25(+3.81%)
Jan 12, 2022 6.600 6.600 6.570 6.570 1,119 +0.38(+6.14%)
Jan 10, 2022 6.190 6.190 6.190 0 +0.39(+6.72%)
Dec 28, 2021 5.800 5.800 5.800 0 +0.11(+1.93%)
Dec 16, 2021 5.690 5.690 5.690 0 +0.06(+0.98%)
Dec 01, 2021 5.635 5.635 5.635 0 +0.17(+3.21%)
Nov 26, 2021 5.460 5.460 5.460 0 -0.19(-3.36%)
Nov 19, 2021 5.650 5.650 5.650 0 -0.39(-6.46%)
Nov 15, 2021 6.040 6.040 6.040 0 +0.19(+3.25%)
Nov 12, 2021 5.800 5.900 5.800 5.850 613 -0.14(-2.34%)
Nov 11, 2021 5.990 5.990 5.990 5.990 264 -0.10(-1.64%)
Nov 09, 2021 6.090 6.090 6.090 6.090 1,100 -0.00(-0.02%)
Nov 08, 2021 6.091 6.091 6.091 6.091 100 +0.09(+1.52%)
Nov 05, 2021 6.000 6.000 6.000 6.000 1,172 +0.04(+0.76%)
Nov 02, 2021 5.955 5.955 5.955 0 -0.01(-0.25%)
Oct 22, 2021 5.970 5.970 5.970 0 +0.07(+1.19%)
Oct 21, 2021 5.900 5.900 5.900 5.900 100 -0.16(-2.64%)
Oct 19, 2021 6.060 6.060 6.060 0 -0.00(-0.02%)
Oct 15, 2021 6.061 6.061 6.061 0 +0.37(+6.52%)
Oct 12, 2021 5.690 5.690 5.690 0 -0.21(-3.56%)
Oct 11, 2021 5.900 5.900 5.900 5.900 700 -0.03(-0.59%)
Oct 07, 2021 5.935 5.935 5.935 3 +0.00(+0.08%)
Oct 04, 2021 5.930 5.930 5.930 0 +0.21(+3.67%)
Oct 01, 2021 5.720 5.720 5.720 5.720 899 -0.22(-3.70%)
Sep 29, 2021 5.940 5.940 5.940 18 +0.02(+0.34%)
Sep 27, 2021 5.920 5.920 5.920 0 -0.08(-1.33%)
Sep 23, 2021 6.000 6.000 6.000 2 +0.03(+0.50%)
Sep 22, 2021 5.970 5.970 5.970 5.970 100 +0.43(+7.76%)
Sep 21, 2021 5.540 5.540 5.540 5.540 225 -0.15(-2.64%)
Sep 20, 2021 5.690 5.690 5.690 5.690 690 -0.26(-4.42%)
Sep 17, 2021 5.953 5.953 5.953 5.953 100 +0.08(+1.33%)
Sep 10, 2021 5.875 5.875 5.875 0 +0.04(+0.77%)
Sep 09, 2021 5.830 5.830 5.830 5.830 207 -0.31(-5.05%)
Sep 07, 2021 6.140 6.140 6.140 0 -0.14(-2.26%)
Sep 01, 2021 6.282 6.282 6.282 0 +0.03(+0.51%)
Aug 31, 2021 6.200 6.250 6.200 6.250 200 +0.05(+0.81%)
Aug 27, 2021 6.200 6.200 6.200 0 +0.28(+4.73%)
Aug 24, 2021 5.920 5.920 5.920 0 -0.28(-4.49%)
Aug 13, 2021 6.198 6.198 6.198 0 +0.07(+1.11%)
Aug 12, 2021 6.050 6.130 6.050 6.130 3,100 +0.30(+5.15%)
Aug 10, 2021 5.830 5.830 5.830 75 -0.06(-1.02%)
Aug 06, 2021 5.890 5.890 5.890 1 +0.16(+2.79%)
Aug 04, 2021 5.730 5.730 5.730 0 -0.01(-0.17%)
Aug 03, 2021 5.740 5.740 5.740 5.740 100 +0.50(+9.54%)
Aug 02, 2021 5.240 5.240 5.240 5.240 2,100 +0.01(+0.19%)
Jul 30, 2021 5.230 5.230 5.230 5.230 1,300 +0.12(+2.35%)
Jul 27, 2021 5.110 5.110 5.110 0 -0.00(-0.04%)
Jul 26, 2021 5.060 5.112 5.060 5.112 12,300 +0.14(+2.86%)
Jul 23, 2021 5.010 5.010 4.945 4.970 12,805 +0.13(+2.69%)
Jul 22, 2021 4.840 4.840 4.840 4.840 100 -0.01(-0.20%)
Jul 21, 2021 4.807 4.850 4.807 4.850 4,301 +0.11(+2.32%)
Jul 20, 2021 4.768 4.768 4.740 4.740 1,418 +0.08(+1.72%)
Jul 19, 2021 4.660 4.660 4.660 4.660 2,014 -0.16(-3.27%)
Jul 16, 2021 4.800 4.860 4.800 4.817 6,604 -0.13(-2.68%)
Jul 15, 2021 4.930 4.950 4.930 4.950 2,505 -0.08(-1.59%)
Jul 13, 2021 5.030 5.030 5.030 0 -0.10(-1.96%)
Jul 12, 2021 5.160 5.160 5.120 5.130 501 -0.04(-0.76%)
Jul 09, 2021 5.170 5.170 5.170 5.170 108 +0.11(+2.18%)
Jul 08, 2021 5.060 5.060 5.060 5.060 200 -0.18(-3.51%)
Jul 06, 2021 5.244 5.244 5.244 0 -0.22(-3.96%)
Jul 01, 2021 5.460 5.460 5.460 1 +0.12(+2.15%)
Jun 30, 2021 5.326 5.345 5.326 5.345 2,202 +0.01(+0.28%)
Jun 28, 2021 5.330 5.330 5.330 4 -0.12(-2.29%)
Jun 21, 2021 5.455 5.455 5.455 2 -0.74(-11.87%)
Jun 15, 2021 6.190 6.190 6.190 0 +0.03(+0.41%)
Jun 14, 2021 6.175 6.175 6.165 6.165 528 -0.10(-1.67%)
Jun 11, 2021 6.220 6.270 6.220 6.270 570 -0.03(-0.48%)
Jun 10, 2021 6.300 6.300 6.300 6.300 246 +0.03(+0.48%)
Jun 09, 2021 6.310 6.310 6.270 6.270 1,481 +0.00(+0.00%)
Jun 08, 2021 6.260 6.270 6.260 6.270 6,801 -0.33(-5.00%)
Jun 02, 2021 6.600 6.600 6.600 0 +0.07(+1.07%)
Jun 01, 2021 6.570 6.570 6.510 6.530 4,286 +0.00(+0.00%)
May 27, 2021 6.530 6.530 6.530 0 +0.29(+4.65%)
May 26, 2021 6.240 6.240 6.240 6.240 2,030 -0.13(-2.04%)
May 25, 2021 6.300 6.370 6.300 6.370 3,036 +0.17(+2.74%)
May 20, 2021 6.200 6.200 6.200 1 +0.07(+1.14%)
May 19, 2021 6.130 6.130 6.055 6.130 1,650 -0.26(-4.07%)
May 14, 2021 6.390 6.390 6.390 55 +0.20(+3.19%)
May 13, 2021 6.205 6.205 6.160 6.192 1,533 -0.09(-1.51%)
May 12, 2021 6.280 6.320 6.280 6.287 300 +0.03(+0.44%)
May 11, 2021 6.260 6.260 6.260 6.260 4,638 +0.35(+5.92%)
May 06, 2021 5.910 5.910 5.910 0 +0.13(+2.25%)
May 05, 2021 5.780 5.780 5.780 2 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.